[[1764028800000,"6.29400000","6.37600000","5.88100000","6.23300000","5663713.93000000",1764115199999,"34725165.00112000",192751,"2784915.03000000","17105838.93871000","0"],[1764115200000,"6.23200000","6.38700000","5.99800000","6.30300000","3813992.58000000",1764201599999,"23730896.64221000",127948,"1884594.91000000","11718091.87676000","0"],[1764201600000,"6.30300000","6.43500000","6.09900000","6.14100000","4322521.69000000",1764287999999,"26952577.02610000",111953,"2174870.41000000","13555579.11297000","0"],[1764288000000,"6.14200000","6.35600000","6.05000000","6.12900000","3408527.50000000",1764374399999,"21075727.17264000",123962,"1559443.79000000","9644767.36698000","0"],[1764374400000,"6.12800000","6.21600000","5.97800000","6.05700000","1918849.09000000",1764460799999,"11700960.27855000",59299,"864579.89000000","5276278.47899000","0"],[1764460800000,"6.05700000","6.27800000","6.00700000","6.04200000","2900376.46000000",1764547199999,"17847094.92232000",91006,"1423652.08000000","8762933.47719000","0"],[1764547200000,"6.04200000","6.05800000","5.44100000","5.59900000","8050608.69000000",1764633599999,"45174740.32137000",220968,"3934659.08000000","22066920.95234000","0"],[1764633600000,"5.60100000","6.03900000","5.36800000","5.92000000","6884300.63000000",1764719999999,"39027678.39240000",173614,"3590727.24000000","20337673.86321000","0"],[1764720000000,"5.91900000","6.19700000","5.89400000","6.10700000","4713358.81000000",1764806399999,"28436435.52243000",141650,"2364204.01000000","14273360.93396000","0"],[1764806400000,"6.10800000","6.20000000","5.82900000","5.96100000","3772271.77000000",1764892799999,"22791320.73809000",109105,"1870784.30000000","11307323.78287000","0"],[1764892800000,"5.96100000","6.03600000","5.42600000","5.47400000","4749718.35000000",1764979199999,"27235279.32056000",139603,"2189938.07000000","12541078.25532000","0"],[1764979200000,"5.47300000","5.62400000","5.41500000","5.56300000","2086447.43000000",1765065599999,"11516530.74513000",56414,"1103695.14000000","6091653.76866000","0"],[1765065600000,"5.56400000","5.67200000","5.31600000","5.46100000","3768927.93000000",1765151999999,"20788555.21356000",103782,"1862281.80000000","10274737.95864000","0"],[1765152000000,"5.46200000","5.77200000","5.43100000","5.61600000","3020468.04000000",1765238399999,"17023458.84042000",97664,"1458980.95000000","8223226.11537000","0"],[1765238400000,"5.61500000","5.97600000","5.42700000","5.74700000","3948767.27000000",1765324799999,"22417628.71464000",135002,"2023887.06000000","11464695.02008000","0"],[1765324800000,"5.74600000","5.94600000","5.52700000","5.60200000","4399936.14000000",1765411199999,"25007414.13606000",154091,"2165244.71000000","12306370.08860000","0"],[1765411200000,"5.60100000","5.60700000","5.29300000","5.54800000","4030550.90000000",1765497599999,"21818456.14643000",133018,"2012240.31000000","10902833.24722000","0"],[1765497600000,"5.54800000","5.65100000","5.21000000","5.42200000","3722510.24000000",1765583999999,"20196351.02157000",122758,"1811183.52000000","9836135.21541000","0"],[1765584000000,"5.42300000","5.52900000","5.37300000","5.50000000","1368190.97000000",1765670399999,"7450597.80414000",38956,"701651.98000000","3819468.41954000","0"],[1765670400000,"5.50100000","5.56500000","5.24700000","5.31000000","2282268.25000000",1765756799999,"12373125.73280000",68447,"1187051.08000000","6438220.61120000","0"],[1765756800000,"5.31100000","5.46600000","4.97100000","5.07900000","4469739.55000000",1765843199999,"23134696.13437000",139536,"2145204.63000000","11099035.84406000","0"],[1765843200000,"5.08000000","5.27900000","4.93500000","5.19800000","3949507.64000000",1765929599999,"20184464.79435000",117234,"2068072.23000000","10585665.96539000","0"],[1765929600000,"5.19700000","5.32400000","4.88300000","4.96600000","4372912.12000000",1766015999999,"22211727.53750000",138329,"1974316.57000000","10046376.52360000","0"],[1766016000000,"4.96700000","5.43500000","4.84900000","4.96000000","10753995.99000000",1766102399999,"55322168.83551000",279784,"5380838.86000000","27719852.15376000","0"],[1766102400000,"4.96000000","5.33600000","4.90000000","5.31900000","6271083.70000000",1766188799999,"32209861.08029000",151701,"3143057.97000000","16145591.38442000","0"],[1766188800000,"5.31800000","6.37800000","5.25300000","6.26200000","13425520.88000000",1766275199999,"79156989.98035000",424753,"7565934.79000000","44641408.90283000","0"],[1766275200000,"6.26200000","6.50000000","6.05400000","6.11700000","9824156.96000000",1766361599999,"61255346.74337000",277258,"4843823.41000000","30233330.35800000","0"],[1766361600000,"6.11700000","6.41600000","5.91400000","6.01800000","7894519.12000000",1766447999999,"48766586.70816000",208840,"3924902.01000000","24233046.51265000","0"],[1766448000000,"6.01900000","6.12100000","5.65400000","5.81000000","6700700.28000000",1766534399999,"39326407.39730000",164541,"3210228.53000000","18826779.85574000","0"],[1766534400000,"5.81100000","5.88800000","5.59300000","5.77800000","4783714.28000000",1766620799999,"27473129.07889000",115590,"2313925.14000000","13292725.08538000","0"],[1766620800000,"5.77900000","6.08500000","5.74700000","5.81500000","4240144.39000000",1766707199999,"24947693.49557000",110626,"2040059.83000000","12013136.25523000","0"],[1766707200000,"5.81400000","6.03700000","5.73000000","5.82900000","4123253.53000000",1766793599999,"24207681.38619000",118403,"2029376.99000000","11927469.81033000","0"],[1766793600000,"5.82900000","6.04100000","5.82700000","5.96700000","2940206.57000000",1766879999999,"17493537.76997000",78853,"1501651.05000000","8935816.32695000","0"],[1766880000000,"5.96700000","6.56900000","5.93400000","6.23000000","8937875.96000000",1766966399999,"55999201.97691000",237859,"4730223.62000000","29640492.86271000","0"],[1766966400000,"6.23100000","6.39200000","5.92700000","5.99500000","5754472.74000000",1767052799999,"35315297.78476000",154358,"2753721.79000000","16932485.47272000","0"],[1767052800000,"5.99500000","6.04400000","5.89500000","5.92600000","3282679.10000000",1767139199999,"19605544.38745000",84288,"1638353.92000000","9789131.63157000","0"],[1767139200000,"5.92600000","5.97800000","5.62300000","5.64000000","2969257.05000000",1767225599999,"17246532.14900000",77940,"1455074.57000000","8444461.52942000","0"],[1767225600000,"5.64100000","5.84100000","5.61000000","5.80900000","3091675.81000000",1767311999999,"17633162.82010000",68992,"1485553.56000000","8472861.95335000","0"],[1767312000000,"5.80800000","6.10100000","5.67200000","6.03800000","3846969.80000000",1767398399999,"22580698.18901000",121866,"2007017.81000000","11782220.24062000","0"],[1767398400000,"6.03700000","6.12100000","5.74400000","5.91700000","3516292.80000000",1767484799999,"20702831.74026000",95027,"1667162.74000000","9816853.58934000","0"],[1767484800000,"5.91600000","6.02300000","5.76800000","5.85000000","4044610.88000000",1767571199999,"23864551.50226000",118698,"1927868.13000000","11383386.87049000","0"],[1767571200000,"5.85000000","6.45000000","5.71800000","6.16200000","8355114.96000000",1767657599999,"50050403.42591000",222358,"4373025.79000000","26204133.33096000","0"],[1767657600000,"6.16300000","6.31500000","5.84300000","6.07000000","7580246.88000000",1767743999999,"46453850.13744000",233614,"3778538.00000000","23166264.48117000","0"],[1767744000000,"6.07000000","6.09200000","5.64000000","5.72600000","4486852.53000000",1767830399999,"26164095.69038000",136971,"2163365.86000000","12612722.46951000","0"],[1767830400000,"5.72700000","5.81900000","5.39000000","5.48800000","5634301.65000000",1767916799999,"31205038.60490000",145503,"2661266.87000000","14746258.12579000","0"],[1767916800000,"5.48900000","5.63500000","5.35000000","5.46700000","5030488.54000000",1768003199999,"27563743.64131000",127276,"2770878.74000000","15185981.41681000","0"],[1768003200000,"5.46700000","5.55500000","5.42600000","5.47600000","1921370.67000000",1768089599999,"10549153.08458000",42190,"817489.32000000","4490803.96352000","0"],[1768089600000,"5.47600000","5.53900000","5.37700000","5.45600000","2069844.73000000",1768175999999,"11360821.89955000",48932,"1042786.07000000","5726998.68795000","0"],[1768176000000,"5.45600000","5.61200000","5.28100000","5.36700000","3523447.62000000",1768262399999,"19217205.94621000",88361,"1742256.95000000","9509679.03651000","0"],[1768262400000,"5.36800000","5.80600000","5.34900000","5.73000000","4258129.24000000",1768348799999,"23669668.65686000",104721,"2250703.62000000","12509113.29958000","0"],[1768348800000,"5.73000000","5.85200000","5.65700000","5.68100000","4165081.91000000",1768435199999,"23973198.53527000",117257,"1944001.23000000","11194083.63072000","0"],[1768435200000,"5.68100000","5.68500000","5.22600000","5.35000000","5244768.55000000",1768521599999,"28603288.09609000",128504,"2534701.30000000","13836233.99028000","0"],[1768521600000,"5.35100000","5.36100000","5.13100000","5.31500000","2862771.05000000",1768607999999,"15091622.18985000",68496,"1286306.65000000","6779435.97343000","0"],[1768608000000,"5.31600000","5.44600000","5.30500000","5.35200000","1722418.80000000",1768694399999,"9253422.55225000",39009,"893804.17000000","4802518.49001000","0"],[1768694400000,"5.35100000","5.39700000","5.08800000","5.09500000","2597797.17000000",1768780799999,"13732847.29812000",80298,"1217937.62000000","6454995.03690000","0"],[1768780800000,"5.09500000","5.09700000","4.62000000","5.02600000","6491538.45000000",1768867199999,"32071877.56251000",157662,"3016507.67000000","14909990.05562000","0"],[1768867200000,"5.02600000","5.02800000","4.69500000","4.80300000","4998750.83000000",1768953599999,"24276655.90187000",101550,"2323333.74000000","11298365.20284000","0"],[1768953600000,"4.80300000","5.06700000","4.76100000","4.94000000","3914858.40000000",1769039999999,"19196910.28855000",104336,"1883144.11000000","9244992.02179000","0"],[1769040000000,"4.94000000","4.99500000","4.77200000","4.83600000","2024747.34000000",1769126399999,"9889382.43981000",45580,"908728.08000000","4443867.79056000","0"],[1769126400000,"4.83700000","4.98400000","4.76900000","4.87300000","1894787.41000000",1769212799999,"9232739.65557000",55875,"890053.80000000","4340012.36596000","0"],[1769212800000,"4.87200000","4.91500000","4.82800000","4.85500000","835317.66000000",1769299199999,"4072172.68126000",17008,"387479.78000000","1889115.87367000","0"],[1769299200000,"4.85400000","4.89500000","4.56200000","4.63700000","3331646.52000000",1769385599999,"15728470.94959000",77084,"1453074.53000000","6857948.48302000","0"],[1769385600000,"4.63600000","4.76000000","4.48700000","4.71100000","5272135.75000000",1769471999999,"24426672.38209000",112438,"2571464.17000000","11929165.26038000","0"],[1769472000000,"4.71200000","4.81600000","4.63100000","4.80000000","2549844.61000000",1769558399999,"12019262.51727000",66625,"1296012.53000000","6112068.24619000","0"],[1769558400000,"4.80100000","4.87800000","4.75300000","4.82000000","1968357.14000000",1769644799999,"9487187.88538000",58095,"970090.24000000","4677033.67192000","0"],[1769644800000,"4.82100000","4.83400000","4.28600000","4.39600000","4641550.98000000",1769731199999,"20878110.87447000",106906,"2173596.58000000","9770613.59335000","0"],[1769731200000,"4.39500000","4.41800000","4.14100000","4.27600000","6418117.34000000",1769817599999,"27383101.60182000",145466,"2887937.32000000","12326937.89054000","0"],[1769817600000,"4.27700000","4.30700000","3.60000000","3.96000000","9187744.74000000",1769903999999,"36043896.44008000",207178,"4026244.35000000","15815515.42922000","0"],[1769904000000,"3.96100000","4.02900000","3.75200000","3.83700000","6256562.20000000",1769990399999,"24334877.91970000",132615,"3034960.48000000","11808025.48997000","0"],[1769990400000,"3.83800000","3.99900000","3.70400000","3.92500000","5674629.39000000",1770076799999,"21985462.93947000",151198,"2759608.46000000","10697268.87270000","0"],[1770076800000,"3.92600000","4.02600000","3.69800000","3.86000000","6113783.63000000",1770163199999,"23711267.51232000",142239,"3151700.53000000","12232836.16281000","0"],[1770163200000,"3.86000000","3.96300000","3.64100000","3.80100000","6284057.40000000",1770249599999,"23890175.30724000",142320,"2939203.57000000","11150220.83996000","0"],[1770249600000,"3.80100000","3.83800000","3.12500000","3.16800000","14783565.92000000",1770335999999,"50486171.57515000",343638,"7618885.96000000","25965727.32697000","0"],[1770336000000,"3.16800000","3.63200000","2.84500000","3.55200000","13455347.44000000",1770422399999,"43518282.94861000",314897,"6081067.05000000","19767065.86485000","0"],[1770422400000,"3.55100000","3.62800000","3.43100000","3.53900000","5565279.65000000",1770508799999,"19692456.38017000",128527,"2793285.98000000","9883332.98993000","0"],[1770508800000,"3.53800000","3.55300000","3.43700000","3.46800000","2182384.93000000",1770595199999,"7644892.81145000",51513,"1098596.10000000","3849302.15389000","0"],[1770595200000,"3.46800000","3.58300000","3.30900000","3.49300000","3174894.62000000",1770681599999,"10944767.43641000",71420,"1576869.39000000","5434657.97284000","0"],[1770681600000,"3.49300000","3.49900000","3.31800000","3.36000000","2120911.96000000",1770767999999,"7161798.34794000",47657,"1012741.65000000","3421657.51137000","0"],[1770768000000,"3.36100000","4.58800000","3.22300000","3.36900000","28491602.00000000",1770854399999,"109391004.02503000",747487,"14629034.11000000","56291514.81411000","0"],[1770854400000,"3.37000000","3.49800000","3.14200000","3.24700000","11620693.63000000",1770940799999,"39003258.54956000",211070,"5487678.81000000","18422941.04703000","0"],[1770940800000,"3.24600000","3.49500000","3.20800000","3.39800000","6836626.29000000",1771027199999,"22986704.55189000",126372,"3558114.01000000","11973923.53742000","0"],[1771027200000,"3.39800000","3.73900000","3.37800000","3.62900000","8315869.41000000",1771113599999,"29402549.39577000",141335,"4364766.30000000","15403738.49764000","0"],[1771113600000,"3.62800000","3.67800000","3.39700000","3.47100000","5203892.97000000",1771199999999,"18472144.36073000",111018,"2523349.18000000","8969470.80041000","0"],[1771200000000,"3.47100000","3.62800000","3.42400000","3.60100000","4219826.59000000",1771286399999,"14868020.55263000",83977,"2232708.97000000","7867971.50538000","0"],[1771286400000,"3.60200000","3.63200000","3.45200000","3.52400000","2826275.93000000",1771372799999,"10022123.90458000",65621,"1337500.52000000","4745768.64814000","0"],[1771372800000,"3.52500000","3.60700000","3.34900000","3.40300000","3552277.44000000",1771459199999,"12369357.76418000",69140,"1707446.80000000","5946545.29646000","0"],[1771459200000,"3.40300000","3.46800000","3.29300000","3.39100000","3946751.79000000",1771545599999,"13345370.43718000",66122,"1956671.22000000","6618417.50551000","0"],[1771545600000,"3.39100000","3.49800000","3.30900000","3.49200000","4378014.48000000",1771631999999,"14949383.66890000",98136,"2463158.57000000","8413677.78187000","0"],[1771632000000,"3.49200000","3.69400000","3.46800000","3.60900000","3534998.41000000",1771718399999,"12768984.01944000",73924,"1757118.28000000","6347485.55446000","0"],[1771718400000,"3.60900000","3.63000000","3.43300000","3.49100000","2653845.35000000",1771804799999,"9364402.42371000",53892,"1354762.62000000","4778688.59386000","0"],[1771804800000,"3.49100000","3.56600000","3.27500000","3.34900000","5365954.18000000",1771891199999,"18176405.86750000",125256,"2659951.14000000","9005279.29715000","0"],[1771891200000,"3.34800000","3.40300000","3.25900000","3.33700000","3898719.29000000",1771977599999,"12991588.07185000",85259,"1853045.72000000","6177044.69837000","0"],[1771977600000,"3.33800000","4.29400000","3.33000000","4.05500000","13718509.33000000",1772063999999,"52703986.64940000",313309,"7690906.76000000","29503423.73303000","0"],[1772064000000,"4.05500000","4.09300000","3.71400000","3.87900000","6385355.96000000",1772150399999,"25075041.01430000",156468,"3177203.74000000","12485824.06120000","0"],[1772150400000,"3.87900000","3.94500000","3.67200000","3.74200000","3948245.64000000",1772236799999,"15028141.40169000",104555,"1938331.98000000","7379459.80346000","0"],[1772236800000,"3.74100000","3.89300000","3.53700000","3.81100000","4860760.45000000",1772323199999,"17853403.33640000",128689,"2505438.93000000","9223260.68789000","0"],[1772323200000,"3.81100000","3.97400000","3.66700000","3.74800000","4373482.98000000",1772409599999,"16649779.35655000",119656,"2292524.22000000","8737978.48440000","0"],[1772409600000,"3.74900000","4.04800000","3.71500000","3.92900000","4560961.55000000",1772495999999,"17670727.94641000",124833,"2431644.34000000","9423673.42911000","0"],[1772496000000,"3.92900000","3.94100000","3.75000000","3.91200000","3225356.37000000",1772582399999,"12451930.97257000",100804,"1570423.01000000","6066482.71411000","0"],[1772582400000,"3.91300000","4.08900000","3.85900000","3.97700000","4832286.91000000",1772668799999,"19264480.35461000",122087,"2573935.11000000","10262448.37169000","0"],[1772668800000,"3.97600000","4.09500000","3.92700000","3.97000000","3674506.12000000",1772755199999,"14722019.21265000",88373,"1797015.25000000","7206481.93330000","0"],[1772755200000,"3.97000000","4.02100000","3.80900000","3.84800000","3188168.79000000",1772841599999,"12481598.41150000",70808,"1378536.51000000","5396334.43649000","0"],[1772841600000,"3.84900000","3.86800000","3.73600000","3.77100000","1421054.10000000",1772927999999,"5410196.78832000",35311,"645017.79000000","2456609.88695000","0"],[1772928000000,"3.77200000","3.79700000","3.61000000","3.66100000","2091940.52000000",1773014399999,"7754322.09317000",57156,"957959.93000000","3552375.55046000","0"],[1773014400000,"3.66000000","3.99200000","3.65900000","3.86100000","3847675.82000000",1773100799999,"14805624.01499000",116969,"1998172.10000000","7684785.90639000","0"],[1773100800000,"3.86000000","3.99800000","3.82400000","3.84300000","3621984.16000000",1773187199999,"14177101.89585000",83028,"1752341.65000000","6867785.43219000","0"],[1773187200000,"3.84300000","3.96700000","3.80400000","3.89800000","2322143.65000000",1773273599999,"9014321.35285000",63584,"1160664.92000000","4507617.95148000","0"],[1773273600000,"3.89900000","3.95000000","3.84200000","3.91800000","2267387.28000000",1773359999999,"8836754.81742000",60883,"1123498.97000000","4379178.86794000","0"],[1773360000000,"3.91700000","4.20900000","3.90600000","4.00400000","4052958.54000000",1773446399999,"16473004.88511000",108988,"1991459.58000000","8099121.12387000","0"],[1773446400000,"4.00400000","4.02100000","3.90500000","3.94800000","1788492.47000000",1773532799999,"7072825.13123000",44507,"665578.73000000","2628055.62159000","0"],[1773532800000,"3.94600000","4.11400000","3.91600000","4.06900000","1658425.57000000",1773619199999,"6619652.03778000",47851,"825154.89000000","3295675.06083000","0"],[1773619200000,"4.06900000","4.19500000","3.97100000","4.15700000","6593194.64000000",1773705599999,"26950762.43208000",143185,"3403873.78000000","13908649.24266000","0"],[1773705600000,"4.15600000","4.17600000","3.94300000","3.95700000","3737962.36000000",1773791999999,"15081086.82835000",85465,"1783100.10000000","7191403.25642000","0"],[1773792000000,"3.95700000","4.01500000","3.61600000","3.68100000","4707768.64000000",1773878399999,"17724027.65357000",94836,"2218025.10000000","8354113.08636000","0"],[1773878400000,"3.68100000","3.72100000","3.50100000","3.57900000","2863578.22000000",1773964799999,"10282434.78040000",72382,"1269213.17000000","4564149.17073000","0"],[1773964800000,"3.57900000","3.64800000","3.54400000","3.60500000","2553402.98000000",1774051199999,"9189029.54009000",60204,"1174602.42000000","4227690.88904000","0"],[1774051200000,"3.60500000","3.62900000","3.45800000","3.48600000","1158564.87000000",1774137599999,"4136706.07057000",25998,"498215.43000000","1780655.31457000","0"],[1774137600000,"3.48500000","3.53700000","3.41000000","3.47100000","1475782.67000000",1774223999999,"5131390.33652000",41163,"746873.95000000","2597904.67847000","0"],[1774224000000,"3.47200000","3.68200000","3.43700000","3.58700000","3640689.59000000",1774310399999,"12992195.76163000",81565,"1850563.18000000","6611262.69640000","0"],[1774310400000,"3.58700000","3.62300000","3.52800000","3.60900000","1978220.35000000",1774396799999,"7074799.91731000",44396,"978522.00000000","3500422.67045000","0"],[1774396800000,"3.60900000","3.76400000","3.58300000","3.70800000","3271411.85000000",1774483199999,"12111427.32035000",66010,"1769188.60000000","6555946.01577000","0"],[1774483200000,"3.70800000","3.71900000","3.48300000","3.52800000","2554541.50000000",1774569599999,"9113457.23961000",51271,"1111508.24000000","3967922.99777000","0"],[1774569600000,"3.52700000","3.55700000","3.36500000","3.38800000","2622014.94000000",1774655999999,"8997037.16534000",52092,"1246330.26000000","4276277.87169000","0"],[1774656000000,"3.38900000","3.45100000","3.35500000","3.38400000","1212374.99000000",1774742399999,"4116941.19292000",26146,"609470.43000000","2070341.54903000","0"],[1774742400000,"3.38300000","3.42800000","3.25900000","3.35500000","1409374.94000000",1774828799999,"4738698.47282000",35821,"686447.11000000","2309793.31671000","0"],[1774828800000,"3.35600000","3.57700000","3.35300000","3.48000000","2069714.93000000",1774915199999,"7230580.16617000",53064,"1046400.07000000","3651267.67967000","0"],[1774915200000,"3.48100000","3.59100000","3.45000000","3.54500000","2443917.20000000",1775001599999,"8605858.67412000",53534,"1224925.16000000","4313723.21367000","0"],[1775001600000,"3.54400000","3.67200000","3.53500000","3.56700000","2593828.74000000",1775087999999,"9342579.22771000",50135,"1181692.19000000","4257132.61295000","0"],[1775088000000,"3.56700000","3.59700000","3.08800000","3.17400000","16500703.13000000",1775174399999,"52892837.14343000",220327,"6720648.18000000","21570642.78182000","0"],[1775174400000,"3.17500000","3.25600000","3.14600000","3.17100000","3057328.37000000",1775260799999,"9776738.10521000",49666,"1435536.90000000","4591797.25202000","0"],[1775260800000,"3.17200000","3.18100000","3.09800000","3.12500000","2401634.49000000",1775347199999,"7528614.46274000",38168,"1019459.05000000","3198981.06095000","0"],[1775347200000,"3.12600000","3.16100000","3.05700000","3.14800000","2233472.91000000",1775433599999,"6918213.50819000",35472,"998660.99000000","3095816.89184000","0"],[1775433600000,"3.14800000","3.21100000","3.07200000","3.09600000","2680181.44000000",1775519999999,"8486139.28154000",38413,"1336227.91000000","4231980.11363000","0"],[1775520000000,"3.09500000","3.32300000","3.01400000","3.28600000","4689914.24000000",1775606399999,"14612337.51186000",68584,"2294217.99000000","7152547.85344000","0"],[1775606400000,"3.28600000","3.30000000","3.11100000","3.12100000","2903915.59000000",1775692799999,"9320372.33005000",46910,"1458639.78000000","4680235.64474000","0"],[1775692800000,"3.12000000","3.21900000","3.04800000","3.10700000","3187059.20000000",1775779199999,"9904575.77076000",45374,"1639300.59000000","5095525.08932000","0"],[1775779200000,"3.10700000","3.19800000","3.08900000","3.16600000","2731090.73000000",1775865599999,"8583947.72276000",44123,"1248142.19000000","3926130.47437000","0"],[1775865600000,"3.16500000","3.22100000","3.11500000","3.15000000","1880447.92000000",1775951999999,"5943660.66587000",27350,"893675.32000000","2825208.01889000","0"],[1775952000000,"3.15000000","3.15800000","3.00500000","3.01800000","2569774.21000000",1776038399999,"7861492.42885000",40104,"1208920.49000000","3697440.60411000","0"],[1776038400000,"3.01900000","3.25800000","3.00000000","3.23400000","3664725.93000000",1776124799999,"11358797.37082000",54977,"1739768.43000000","5408604.64886000","0"],[1776124800000,"3.23500000","3.24900000","3.09300000","3.13200000","3192980.74000000",1776211199999,"10137413.95538000",49169,"1386165.66000000","4402813.69712000","0"],[1776211200000,"3.13200000","3.26400000","3.11900000","3.22400000","2017936.52000000",1776297599999,"6431480.53187000",35758,"1022674.81000000","3261119.18489000","0"],[1776297600000,"3.22500000","3.47000000","3.19700000","3.42900000","5136540.28000000",1776383999999,"17095298.49766000",84980,"2645100.34000000","8810503.67784000","0"],[1776384000000,"3.42800000","3.58200000","3.32600000","3.45300000","4216704.32000000",1776470399999,"14618907.99059000",83052,"2165597.44000000","7507020.22224000","0"],[1776470400000,"3.45200000","3.47900000","3.32700000","3.35000000","2608264.70000000",1776556799999,"8873247.23589000",51203,"1177440.11000000","4007638.44232000","0"],[1776556800000,"3.35000000","3.36200000","3.20600000","3.23100000","3258149.99000000",1776643199999,"10724308.44680000",62486,"1605148.74000000","5285176.11925000","0"],[1776643200000,"3.23200000","3.33600000","3.19700000","3.23300000","2609008.94000000",1776729599999,"8502760.02054000",51705,"1310259.89000000","4270947.22664000","0"],[1776729600000,"3.23300000","3.29700000","3.18500000","3.27100000","2327147.18000000",1776815999999,"7556490.08912000",53045,"1270927.54000000","4128573.04231000","0"],[1776816000000,"3.27300000","3.43900000","3.25800000","3.31500000","3273370.62000000",1776902399999,"11045568.04952000",51655,"1831668.25000000","6181716.99352000","0"],[1776902400000,"3.31700000","3.32900000","3.20800000","3.29400000","3438069.63000000",1776988799999,"11227049.04926000",55975,"1751943.49000000","5722669.43585000","0"],[1776988800000,"3.29400000","3.31300000","3.22200000","3.25300000","2347451.80000000",1777075199999,"7654837.86279000",39667,"1149280.31000000","3749328.79203000","0"],[1777075200000,"3.25200000","3.28100000","3.22500000","3.25800000","1050595.09000000",1777161599999,"3418482.25061000",20453,"507050.81000000","1649899.48807000","0"],[1777161600000,"3.25800000","3.30900000","3.23100000","3.28300000","1413309.94000000",1777247999999,"4632611.31720000",30449,"750445.29000000","2460193.57142000","0"],[1777248000000,"3.28400000","3.36200000","3.17500000","3.25300000","2497730.73000000",1777334399999,"8134564.01675000",44802,"1192816.96000000","3887532.14298000","0"],[1777334400000,"3.25200000","3.27900000","3.19000000","3.24200000","1818898.53000000",1777420799999,"5873483.65268000",38715,"783088.15000000","2531583.84163000","0"],[1777420800000,"3.24200000","3.32800000","3.10500000","3.19100000","3112093.70000000",1777507199999,"10055228.78784000",55605,"1481672.55000000","4785077.13744000","0"],[1777507200000,"3.19200000","3.22700000","3.14500000","3.18700000","1313388.62000000",1777593599999,"4192492.91854000",27035,"644381.13000000","2057151.18496000","0"],[1777593600000,"3.18800000","3.27800000","3.18800000","3.20400000","1876338.20000000",1777679999999,"6056934.54064000",31593,"889357.14000000","2870657.83820000","0"],[1777680000000,"3.20300000","3.28000000","3.19300000","3.25500000","1188106.63000000",1777766399999,"3837816.46347000",27406,"601294.80000000","1941520.79350000","0"],[1777766400000,"3.25600000","3.27600000","3.20800000","3.23400000","1415162.46000000",1777852799999,"4585003.93946000",26120,"672265.97000000","2178062.84526000","0"],[1777852800000,"3.23500000","3.45300000","3.21000000","3.27400000","7078217.24000000",1777939199999,"23546705.46296000",98086,"3546049.08000000","11794051.49614000","0"],[1777939200000,"3.27400000","3.39900000","3.27000000","3.35800000","2849812.24000000",1778025599999,"9546518.53225000",45153,"1311357.41000000","4394459.63241000","0"],[1778025600000,"3.35700000","3.55400000","3.33900000","3.47500000","4787380.74000000",1778111999999,"16544939.80500000",74370,"2541607.31000000","8797883.00345000","0"],[1778112000000,"3.47400000","3.50900000","3.37800000","3.43400000","4447755.19000000",1778198399999,"15289001.59254000",71616,"2160775.01000000","7428568.81243000","0"],[1778198400000,"3.43400000","3.73500000","3.38600000","3.71200000","5708033.24000000",1778284799999,"20399877.41909000",101432,"3064665.19000000","10959190.57078000","0"],[1778284800000,"3.71100000","3.82600000","3.61800000","3.81000000","4519559.24000000",1778371199999,"16826451.53974000",81444,"2280686.16000000","8501409.56957000","0"],[1778371200000,"3.81000000","4.17000000","3.68800000","3.99400000","14022711.55000000",1778457599999,"55810308.51309000",290732,"7383512.18000000","29383991.67446000","0"],[1778457600000,"3.99400000","4.00800000","3.81400000","3.89700000","4317996.22000000",1778543999999,"16895937.00991000",99490,"2082068.93000000","8149173.26485000","0"],[1778544000000,"3.89600000","3.90400000","3.68800000","3.76500000","3265447.81000000",1778630399999,"12348782.88145000",69465,"1471242.36000000","5563545.12731000","0"],[1778630400000,"3.76500000","3.84700000","3.57800000","3.62400000","3150944.60000000",1778716799999,"11713017.03627000",63827,"1492271.19000000","5556047.24593000","0"],[1778716800000,"3.62300000","3.81700000","3.56100000","3.73400000","5609627.91000000",1778803199999,"20751499.38753000",91054,"2674535.50000000","9872134.98678000","0"],[1778803200000,"3.73300000","3.76000000","3.52300000","3.60200000","3586800.89000000",1778889599999,"13117683.54147000",74157,"1750161.92000000","6400201.17107000","0"],[1778889600000,"3.60100000","3.62200000","3.45800000","3.48600000","2332987.35000000",1778975999999,"8199392.78779000",47035,"1176456.02000000","4131912.13127000","0"],[1778976000000,"3.48500000","3.61000000","3.38100000","3.47000000","2863701.14000000",1779062399999,"10084919.03704000",53662,"1461909.35000000","5152421.73416000","0"],[1779062400000,"3.47100000","3.55200000","3.32000000","3.54500000","6151217.90000000",1779148799999,"21065166.72979000",99910,"3020710.60000000","10362503.11304000","0"],[1779148800000,"3.54600000","3.58800000","3.43500000","3.45100000","1730146.31000000",1779235199999,"6075205.74905000",46891,"850903.91000000","2992219.26523000","0"],[1779235200000,"3.45100000","3.66600000","3.42600000","3.61500000","4008277.70000000",1779321599999,"14402720.13539000",77706,"2098168.26000000","7537017.81692000","0"],[1779321600000,"3.61600000","3.69100000","3.52800000","3.60800000","3006528.78000000",1779407999999,"10867911.92665000",75866,"1405421.86000000","5081456.99704000","0"],[1779408000000,"3.60800000","3.68400000","3.37600000","3.40400000","4489627.63000000",1779494399999,"15912201.31299000",98259,"2001167.12000000","7103868.08446000","0"],[1779494400000,"3.40400000","3.57000000","3.26100000","3.46400000","6366546.34000000",1779580799999,"21392918.44621000",104339,"3553365.45000000","11940660.11741000","0"],[1779580800000,"3.46500000","3.47500000","3.32600000","3.38600000","1468516.07000000",1779667199999,"5019777.51414000",36190,"727619.50000000","2490752.71544000","0"],[1779667200000,"3.38600000","3.44100000","3.30800000","3.32900000","6580858.53000000",1779753599999,"22362200.42193000",86980,"4410812.02000000","15018018.00070000","0"],[1779753600000,"3.32900000","3.38800000","3.22500000","3.25100000","3088114.69000000",1779839999999,"10173170.37295000",66117,"1311049.01000000","4320450.95675000","0"],[1779840000000,"3.25200000","3.32100000","3.06000000","3.09300000","7979451.50000000",1779926399999,"25140727.81597000",102964,"4959115.66000000","15567143.03511000","0"],[1779926400000,"3.09300000","3.11700000","2.97200000","3.05200000","6432423.15000000",1780012799999,"19546270.19811000",99108,"2518558.68000000","7664251.76924000","0"],[1780012800000,"3.05100000","3.08300000","2.94700000","3.02000000","7149948.28000000",1780099199999,"21549846.11335000",89298,"4313077.48000000","12985278.89489000","0"],[1780099200000,"3.02100000","3.08600000","2.99400000","3.05600000","1929790.55000000",1780185599999,"5880390.58205000",34060,"947108.32000000","2887407.00003000","0"],[1780185600000,"3.05600000","3.07200000","2.95800000","3.02400000","1985837.28000000",1780271999999,"5996145.61661000",37880,"942457.77000000","2846518.92608000","0"],[1780272000000,"3.02500000","3.04500000","2.90600000","2.98400000","3101996.61000000",1780358399999,"9188419.65435000",52586,"1549951.77000000","4593039.72703000","0"],[1780358400000,"2.98400000","2.98600000","2.73300000","2.80000000","3671040.12000000",1780444799999,"10489445.16676000",73198,"1752615.58000000","5015547.73829000","0"],[1780444800000,"2.80100000","2.93800000","2.75200000","2.80000000","3647145.39000000",1780531199999,"10421098.74268000",71619,"1875259.63000000","5364065.84055000","0"],[1780531200000,"2.80000000","2.82600000","2.57000000","2.65500000","5470173.75000000",1780617599999,"14615526.22209000",103474,"2689993.32000000","7191553.17815000","0"],[1780617600000,"2.65400000","2.66600000","2.34400000","2.46200000","7287185.85000000",1780703999999,"18122088.04217000",142080,"3371911.28000000","8390095.20467000","0"],[1780704000000,"2.46100000","2.48700000","2.31600000","2.46600000","2455834.03000000",1780790399999,"5933631.47758000",58127,"1284140.83000000","3105207.57764000","0"],[1780790400000,"2.46700000","2.63000000","2.46300000","2.57300000","4012429.04000000",1780876799999,"10172241.23516000",89608,"1577297.28000000","4007195.94791000","0"],[1780876800000,"2.57200000","2.60900000","2.49700000","2.51500000","4785656.09000000",1780963199999,"12184857.74875000",89873,"1821643.70000000","4643666.88697000","0"],[1780963200000,"2.51500000","2.54600000","2.43700000","2.47800000","2749756.68000000",1781049599999,"6857763.46862000",56741,"1178829.32000000","2939371.44813000","0"],[1781049600000,"2.47800000","2.51800000","2.36600000","2.39600000","3781759.35000000",1781135999999,"9249926.19720000",78899,"1737374.38000000","4256969.65643000","0"],[1781136000000,"2.39500000","2.56800000","2.39400000","2.49800000","5326901.44000000",1781222399999,"13349315.19353000",94571,"2439207.40000000","6111029.05751000","0"],[1781222400000,"2.49900000","2.56300000","2.47700000","2.49900000","2741245.46000000",1781308799999,"6910490.74540000",54705,"1370402.08000000","3456480.13296000","0"],[1781308800000,"2.50100000","2.58500000","2.48300000","2.55700000","2116465.56000000",1781395199999,"5349713.54149000",48806,"892406.24000000","2261780.40382000","0"],[1781395200000,"2.55800000","2.60000000","2.46600000","2.59200000","1819982.86000000",1781481599999,"4594589.97009000",35445,"862794.53000000","2182885.46968000","0"],[1781481600000,"2.59100000","2.85000000","2.56200000","2.84600000","5104185.58000000",1781567999999,"13790882.27483000",88403,"2698335.87000000","7304590.42561000","0"],[1781568000000,"2.84600000","3.32800000","2.77800000","3.29300000","18592723.43000000",1781654399999,"56606266.65295000",364885,"9541564.65000000","29034112.54047000","0"],[1781654400000,"3.29300000","3.72900000","3.16600000","3.22700000","26734024.24000000",1781740799999,"91518780.42055000",551467,"13761673.70000000","47261032.93291000","0"],[1781740800000,"3.22700000","3.32900000","2.92000000","3.20900000","12944528.79000000",1781827199999,"40204614.48274000",210115,"6486987.35000000","20175957.51934000","0"],[1781827200000,"3.20900000","3.21100000","2.99600000","3.08600000","4990816.61000000",1781913599999,"15369429.37759000",101358,"2423554.26000000","7454268.23143000","0"],[1781913600000,"3.08500000","3.09500000","2.94700000","3.00600000","2991719.10000000",1781999999999,"9022644.10831000",64295,"1359471.57000000","4100606.45451000","0"],[1782000000000,"3.00700000","3.13100000","2.95200000","2.98400000","3135970.17000000",1782086399999,"9461088.50865000",65195,"1562106.39000000","4714322.00490000","0"],[1782086400000,"2.98500000","3.11500000","2.95700000","2.98500000","3248945.40000000",1782172799999,"9864648.02693000",70995,"1504444.49000000","4570613.21341000","0"],[1782172800000,"2.98400000","3.01100000","2.79700000","2.92400000","4195367.64000000",1782259199999,"12170522.76084000",81590,"1868809.36000000","5424215.59498000","0"],[1782259200000,"2.92500000","2.96700000","2.72500000","2.92600000","3885698.20000000",1782345599999,"11150664.66737000",93861,"1971433.67000000","5661473.86502000","0"],[1782345600000,"2.92700000","3.03600000","2.74300000","2.88500000","4605306.48000000",1782431999999,"13357259.45197000",98576,"2356221.24000000","6847885.40765000","0"],[1782432000000,"2.88600000","3.04500000","2.77500000","2.96400000","4270680.78000000",1782518399999,"12409756.29276000",85931,"2072258.96000000","6032117.17768000","0"],[1782518400000,"2.96400000","3.06500000","2.89900000","2.92400000","2533377.27000000",1782604799999,"7513364.10019000",43153,"1306215.83000000","3873462.28056000","0"],[1782604800000,"2.92300000","2.97800000","2.86800000","2.92600000","2204310.21000000",1782691199999,"6440791.49533000",46079,"1084300.52000000","3170984.20884000","0"],[1782691200000,"2.92600000","3.01600000","2.88300000","2.89300000","3742674.73000000",1782777599999,"11054167.74361000",81317,"1913750.89000000","5659397.53180000","0"],[1782777600000,"2.89400000","2.89800000","2.74600000","2.77800000","3585453.18000000",1782863999999,"10083737.90726000",65145,"1514298.41000000","4264546.56378000","0"],[1782864000000,"2.77900000","2.88300000","2.71800000","2.78900000","4457547.00000000",1782950399999,"12427309.56146000",66681,"2290275.74000000","6383334.54018000","0"],[1782950400000,"2.79000000","3.29100000","2.77800000","3.18000000","9084597.33000000",1783036799999,"28163231.94670000",194352,"4906206.29000000","15224312.73486000","0"],[1783036800000,"3.17900000","3.30900000","3.14900000","3.20900000","3808647.53000000",1783123199999,"12294927.24808000",79281,"1882304.42000000","6079533.09296000","0"],[1783123200000,"3.20900000","3.28400000","3.16900000","3.21800000","1723772.84000000",1783209599999,"5537116.86127000",38886,"836647.10000000","2689352.96060000","0"],[1783209600000,"3.21700000","3.22200000","3.09800000","3.17600000","1938248.37000000",1783295999999,"6119450.80845000",38593,"898972.35000000","2838671.41062000","0"],[1783296000000,"3.17600000","3.26000000","3.06900000","3.18100000","3035726.90000000",1783382399999,"9596397.19225000",60947,"1612451.56000000","5106633.99056000","0"],[1783382400000,"3.18100000","3.33000000","3.10800000","3.19200000","3313132.56000000",1783468799999,"10616038.85342000",65487,"1710926.20000000","5495219.46934000","0"],[1783468800000,"3.19300000","3.39000000","3.13000000","3.28000000","8626143.83000000",1783555199999,"28288863.69447000",169308,"4417997.47000000","14515813.89912000","0"],[1783555200000,"3.27900000","3.43800000","3.24600000","3.39400000","5380338.44000000",1783641599999,"18026750.62426000",107683,"2750512.06000000","9223695.42161000","0"],[1783641600000,"3.39500000","3.69600000","3.37000000","3.52400000","6147852.51000000",1783727999999,"21868821.34305000",126439,"3250387.19000000","11555204.67382000","0"],[1783728000000,"3.52400000","3.84700000","3.45800000","3.65700000","5474202.34000000",1783814399999,"20069261.96405000",121086,"3001345.18000000","10999026.53830000","0"],[1783814400000,"3.65700000","3.73400000","3.57500000","3.59300000","3180602.14000000",1783900799999,"11611524.38544000",73491,"1534828.61000000","5605821.22364000","0"],[1783900800000,"3.59300000","3.66900000","3.44900000","3.55400000","5088815.31000000",1783987199999,"17988400.23605000",103037,"2526789.86000000","8931564.51024000","0"],[1783987200000,"3.55400000","3.76000000","3.54400000","3.66500000","4311576.86000000",1784073599999,"15761341.63807000",111810,"2192203.35000000","8013358.99565000","0"],[1784073600000,"3.66600000","3.70200000","3.57400000","3.61900000","3255524.77000000",1784159999999,"11835956.64947000",73026,"1493138.66000000","5430155.18252000","0"],[1784160000000,"3.61900000","3.75600000","3.53800000","3.53900000","3866774.56000000",1784246399999,"14175444.67736000",94533,"1802858.11000000","6612669.37177000","0"],[1784246400000,"3.53900000","3.65400000","3.43900000","3.64000000","3181921.89000000",1784332799999,"11237265.80288000",70248,"1519393.65000000","5370094.95823000","0"],[1784332800000,"3.64000000","3.65700000","3.46400000","3.56900000","1851295.96000000",1784419199999,"6562857.83129000",42607,"864935.74000000","3065563.43749000","0"],[1784419200000,"3.57000000","3.57400000","3.46300000","3.51800000","986032.41000000",1784505599999,"3471832.45993000",25852,"426380.53000000","1500699.25568000","0"],[1784505600000,"3.51700000","3.64600000","3.41200000","3.63300000","2939340.19000000",1784591999999,"10359740.25460000",72603,"1388274.30000000","4896209.11921000","0"],[1784592000000,"3.63300000","3.74100000","3.62100000","3.72000000","2803870.22000000",1784678399999,"10353856.29942000",64805,"1394839.87000000","5152709.91469000","0"],[1784678400000,"3.72000000","3.87100000","3.65700000","3.78200000","3051509.17000000",1784764799999,"11496396.91109000",75554,"1506420.42000000","5679870.86004000","0"],[1784764800000,"3.78400000","3.88500000","3.74000000","3.75700000","2541189.14000000",1784851199999,"9674801.76358000",65790,"1270055.22000000","4837979.86099000","0"],[1784851200000,"3.75800000","3.87700000","3.72700000","3.78400000","3014403.81000000",1784937599999,"11493761.30664000",70679,"1483033.87000000","5656973.32504000","0"],[1784937600000,"3.78500000","3.83000000","3.61100000","3.67000000","2376429.97000000",1785023999999,"8789272.34869000",44057,"1155955.11000000","4275493.23757000","0"],[1785024000000,"3.66900000","3.96200000","3.64800000","3.89300000","3294872.60000000",1785110399999,"12610020.39330000",82021,"1734596.30000000","6643466.00335000","0"],[1785110400000,"3.89200000","3.94000000","3.67600000","3.70900000","3110945.08000000",1785196799999,"11944270.40468000",76939,"1503360.45000000","5777078.63888000","0"],[1785196800000,"3.71000000","3.94500000","3.67800000","3.89600000","4468068.15000000",1785283199999,"17075584.37672000",86787,"2160185.10000000","8247825.65654000","0"],[1785283200000,"3.89400000","4.08200000","3.74000000","3.99100000","5716751.35000000",1785369599999,"22563321.95352000",134778,"2772266.85000000","10944549.29870000","0"],[1785369600000,"3.99100000","4.47700000","3.96000000","4.43300000","7632386.45000000",1785455999999,"32432676.96208000",178398,"4160834.44000000","17669595.26979000","0"],[1785456000000,"4.43200000","4.57700000","4.22000000","4.34900000","8373845.63000000",1785542399999,"36678383.04919000",209038,"3961334.59000000","17345768.03855000","0"],[1785542400000,"4.35000000","4.35900000","4.01600000","4.08600000","4193206.45000000",1785628799999,"17376489.59177000",104716,"1695871.10000000","7008624.65349000","0"],[1785628800000,"4.08600000","4.29500000","4.07600000","4.16900000","3164505.60000000",1785715199999,"13262828.34459000",87912,"1572051.81000000","6588347.11389000","0"],[1785715200000,"4.17000000","4.18800000","3.87500000","3.90900000","4944295.66000000",1785801599999,"19784837.42509000",130321,"2156754.14000000","8635400.76238000","0"],[1785801600000,"3.90900000","3.94600000","3.78600000","3.85400000","3591008.29000000",1785887999999,"13880124.22708000",88870,"1627222.95000000","6294383.93647000","0"],[1785888000000,"3.85300000","4.19700000","3.82900000","4.04700000","4968410.29000000",1785974399999,"19944167.33804000",148503,"2482161.44000000","9956953.56084000","0"],[1785974400000,"4.04800000","4.14900000","3.96300000","4.01700000","4217519.84000000",1786060799999,"17132941.08778000",126578,"2191220.28000000","8905420.45663000","0"],[1786060800000,"4.01600000","4.09700000","3.93600000","3.98100000","2431996.23000000",1786147199999,"9771864.93702000",80251,"1149331.83000000","4619656.30993000","0"],[1786147200000,"3.98200000","4.04700000","3.95600000","4.00900000","1194702.53000000",1786233599999,"4775442.98296000",34832,"656441.06000000","2623448.17624000","0"],[1786233600000,"4.00900000","4.11500000","3.94400000","3.98900000","2004169.79000000",1786319999999,"8027053.99567000",58425,"1021642.79000000","4092067.97015000","0"],[1786320000000,"3.98900000","4.09000000","3.90900000","3.94600000","1629511.61000000",1786406399999,"6519408.10619000",58003,"817295.02000000","3271227.49243000","0"],[1786406400000,"3.94600000","4.02900000","3.68100000","3.75300000","3486087.52000000",1786492799999,"13350377.70916000",93323,"1651189.19000000","6322062.77808000","0"],[1786492800000,"3.75300000","3.80700000","3.45300000","3.57500000","8014967.88000000",1786579199999,"28586104.70958000",171543,"3734023.64000000","13304316.87705000","0"],[1786579200000,"3.57500000","3.61500000","3.45800000","3.47900000","2584428.62000000",1786665599999,"9124112.76925000",59785,"1213933.38000000","4284249.00952000","0"],[1786665600000,"3.48000000","3.53000000","3.17100000","3.20100000","7214270.37000000",1786751999999,"23741176.79281000",121084,"3346111.00000000","11002467.00851000","0"],[1786752000000,"3.20100000","3.31400000","3.19900000","3.23900000","2366304.29000000",1786838399999,"7706849.55915000",42407,"1294964.27000000","4217236.12327000","0"],[1786838400000,"3.24000000","3.34000000","3.21600000","3.27400000","1441346.62000000",1786924799999,"4734537.50169000",36163,"730892.90000000","2401753.24647000","0"],[1786924800000,"3.27500000","3.32100000","3.23600000","3.28600000","1950085.54000000",1787011199999,"6406808.20352000",40145,"969633.86000000","3186881.89286000","0"],[1787011200000,"3.28700000","3.31300000","3.22700000","3.29500000","1999196.81000000",1787097599999,"6545760.31171000",37440,"1016320.73000000","3329654.67359000","0"],[1787097600000,"3.29600000","3.76100000","3.26900000","3.63500000","7353520.18000000",1787183999999,"25621955.79236000",151674,"3932396.39000000","13686321.00012000","0"],[1787184000000,"3.63600000","3.81000000","3.56000000","3.76300000","6326844.14000000",1787270399999,"23334439.38386000",124647,"3270823.73000000","12062831.96917000","0"],[1787270400000,"3.76400000","4.20600000","3.74900000","4.13500000","8389559.93000000",1787356799999,"33074971.06624000",206625,"4277339.40000000","16878360.59476000","0"],[1787356800000,"4.13600000","4.44700000","3.74300000","4.29700000","12897278.81000000",1787443199999,"54177214.37236000",375245,"6492564.01000000","27265991.81014000","0"],[1787443200000,"4.29800000","4.70000000","4.01200000","4.52300000","10658884.53000000",1787529599999,"46943959.70942000",287772,"5427305.76000000","23948917.91429000","0"],[1787529600000,"4.52400000","4.53800000","4.23600000","4.33300000","8362796.89000000",1787615999999,"36644203.99721000",254273,"3990020.93000000","17492153.51670000","0"],[1787616000000,"4.33100000","4.46900000","4.16900000","4.26900000","5092346.15000000",1787702399999,"22204678.05120000",162410,"2599320.18000000","11338895.00872000","0"],[1787702400000,"4.26900000","4.40500000","4.14500000","4.38000000","3389093.86000000",1787788799999,"14496002.48049000",109513,"1649380.75000000","7068775.46115000","0"],[1787788800000,"4.38200000","4.72000000","4.31500000","4.68400000","5690208.20000000",1787875199999,"25617116.67348000",165035,"3011492.46000000","13567667.85884000","0"],[1787875200000,"4.68500000","4.84400000","4.34800000","4.43700000","5831862.70000000",1787961599999,"26728030.17067000",172354,"2960353.48000000","13579223.98542000","0"],[1787961600000,"4.43800000","4.71200000","4.35000000","4.68200000","3525061.97000000",1788047999999,"16000901.79170000",100432,"1992833.60000000","9068930.32134000","0"],[1788048000000,"4.68100000","5.49200000","4.63800000","5.13100000","15049253.98000000",1788134399999,"76934369.81336000",437066,"8160105.83000000","41705757.39988000","0"],[1788134400000,"5.13100000","5.29400000","4.97600000","5.23200000","7784709.94000000",1788220799999,"39999427.99786000",271121,"3806302.01000000","19557921.83190000","0"],[1788220800000,"5.23200000","5.96300000","5.19500000","5.84700000","14316328.61000000",1788307199999,"81256395.47046000",452176,"7597273.03000000","43096965.63638000","0"],[1788307200000,"5.84700000","6.38000000","5.70000000","5.85400000","19008683.57000000",1788393599999,"114276171.60080000",573119,"9801569.24000000","58988601.38900000","0"],[1788393600000,"5.85400000","6.51200000","5.63700000","6.32700000","14651934.85000000",1788479999999,"88873671.10984000",518313,"7334257.94000000","44491365.36155000","0"],[1788480000000,"6.32600000","6.50600000","6.05400000","6.18500000","10802577.48000000",1788566399999,"67716639.39442000",371264,"5120442.13000000","32109289.48736000","0"],[1788566400000,"6.18500000","7.25100000","6.11200000","7.04800000","10853874.18000000",1788652799999,"72512489.25420000",386881,"5779590.67000000","38567319.71174000","0"],[1788652800000,"7.04800000","7.48300000","6.86400000","7.29500000","12751803.08000000",1788739199999,"90810275.57265000",399145,"6914004.91000000","49256509.48978000","0"],[1788739200000,"7.29600000","7.29700000","6.71600000","6.85900000","7679107.54000000",1788825599999,"53773092.82210000",313236,"3812270.01000000","26702227.96016000","0"],[1788825600000,"6.85800000","7.20000000","6.66900000","6.75500000","8090071.31000000",1788911999999,"56219893.96087000",323937,"3886818.31000000","27047526.58403000","0"],[1788912000000,"6.75400000","6.95800000","6.09300000","6.15700000","8388607.71000000",1788998399999,"55200132.84247000",282197,"3796079.98000000","25027166.97381000","0"],[1788998400000,"6.15700000","6.21700000","5.80600000","5.95200000","8846981.81000000",1789084799999,"53162728.97456000",307638,"4313353.96000000","25945070.39888000","0"],[1789084800000,"5.95200000","6.54100000","5.86400000","6.01200000","10157874.41000000",1789171199999,"62509063.92947000",387683,"4467758.84000000","27553033.23770000","0"],[1789171200000,"6.01100000","6.56500000","5.98400000","6.37300000","5370109.22000000",1789257599999,"33928592.27115000",213017,"2707158.06000000","17097017.17047000","0"],[1789257600000,"6.37200000","6.48600000","6.09500000","6.12400000","4096653.82000000",1789343999999,"25733301.41949000",160242,"1980811.15000000","12448952.39404000","0"],[1789344000000,"6.12400000","6.79700000","6.09200000","6.53200000","5856099.53000000",1789430399999,"37779776.07746000",243356,"3062320.93000000","19771459.32015000","0"],[1789430400000,"6.53200000","6.83900000","6.16800000","6.36600000","10920565.17000000",1789516799999,"71105407.41985000",478714,"5305116.49000000","34544507.21021000","0"],[1789516800000,"6.36600000","6.79200000","6.00000000","6.71200000","9774141.49000000",1789603199999,"61698199.01445000",429935,"4827066.09000000","30486013.56870000","0"],[1789603200000,"6.71100000","7.85400000","6.62100000","7.79200000","15999248.53000000",1789689599999,"114952430.35501000",695393,"8582699.55000000","61678268.60755000","0"],[1789689600000,"7.79200000","9.44000000","7.63400000","8.86500000","24032166.80000000",1789775999999,"209250006.38303000",1166781,"12444971.58000000","108416124.44238000","0"],[1789776000000,"8.86500000","9.49900000","8.45600000","8.67300000","12763279.50000000",1789862399999,"114483134.21362000",641633,"6621395.66000000","59521226.28665000","0"],[1789862400000,"8.67100000","8.98300000","8.48600000","8.73200000","7667432.45000000",1789948799999,"66916604.82295000",420146,"3980022.72000000","34741864.33177000","0"],[1789948800000,"8.73200000","9.31000000","8.51100000","8.99500000","13022706.96000000",1790035199999,"115557713.54236000",596512,"6286189.19000000","55804054.75006000","0"],[1790035200000,"8.99600000","10.35000000","8.67800000","10.22600000","22120534.24000000",1790121599999,"206895117.87045000",988735,"11531555.42000000","108038802.92124000","0"],[1790121600000,"10.22700000","10.94200000","9.03300000","9.24200000","19648055.19000000",1790207999999,"195413330.16936000",881878,"10073930.83000000","100111134.04680000","0"],[1790208000000,"9.24200000","9.46400000","8.78700000","9.15200000","10145156.47000000",1790294399999,"93147164.54675000",450457,"5227222.38000000","48016480.81953000","0"],[1790294400000,"9.15200000","9.92500000","9.04200000","9.63400000","10356867.99000000",1790380799999,"98946730.09729000",493542,"5279283.89000000","50428678.39348000","0"],[1790380800000,"9.63300000","9.84200000","9.40000000","9.70100000","5441602.02000000",1790467199999,"52524369.55824000",281411,"2620563.47000000","25294187.22546000","0"],[1790467200000,"9.70200000","10.20000000","9.50000000","9.68000000","6618044.36000000",1790553599999,"65096632.36703000",319648,"3331902.05000000","32815822.22149000","0"],[1790553600000,"9.68100000","9.76900000","8.58300000","8.80700000","12774170.91000000",1790639999999,"115959384.26661000",552233,"6051918.03000000","54934642.16642000","0"],[1790640000000,"8.80800000","9.29400000","8.44700000","8.88900000","9182440.54000000",1790726399999,"81224895.07486000",427917,"4398276.26000000","38933970.21545000","0"],[1790726400000,"8.88800000","9.20000000","8.71800000","8.88200000","7652206.82000000",1790812799999,"68210697.91752000",364034,"3910120.30000000","34871983.37522000","0"],[1790812800000,"8.88100000","9.25700000","8.73000000","8.98300000","7111021.59000000",1790899199999,"63970701.68659000",314114,"3995638.21000000","35933713.09350000","0"],[1790899200000,"8.98400000","9.31900000","8.58000000","8.95300000","6214446.45000000",1790985599999,"55915701.09207000",260110,"2976099.54000000","26821245.51632000","0"],[1790985600000,"8.95400000","9.32400000","8.93500000","9.05200000","5651457.86000000",1791071999999,"51677110.10260000",185277,"3012305.18000000","27573758.38937000","0"],[1791072000000,"9.05100000","9.12600000","8.97100000","9.08300000","1987093.69000000",1791158399999,"17963681.97351000",85691,"966954.32000000","8744624.47625000","0"],[1791158400000,"9.08100000","9.24400000","8.84100000","9.08300000","5338627.63000000",1791244799999,"48243371.53267000",197916,"2738231.47000000","24743473.71160000","0"],[1791244800000,"9.08300000","9.10900000","8.50000000","8.56200000","6344903.89000000",1791331199999,"55614341.67978000",183272,"3257574.30000000","28575142.98508000","0"],[1791331200000,"8.56200000","8.59000000","7.69200000","7.91000000","10260830.83000000",1791417599999,"82771095.84665000",307930,"4617633.81000000","37157425.88786000","0"],[1791417600000,"7.91100000","8.02900000","7.00000000","7.12000000","12079229.12000000",1791503999999,"90568636.38355000",385790,"5734625.20000000","43021791.77485000","0"],[1791504000000,"7.12000000","7.45700000","7.10300000","7.32200000","6778862.35000000",1791590399999,"49746596.19695000",210736,"3172168.21000000","23278818.94246000","0"],[1791590400000,"7.32200000","7.71300000","7.30600000","7.58900000","5877479.32000000",1791676799999,"44192474.42023000",209614,"2896956.24000000","21761387.73790000","0"],[1791676800000,"7.59100000","7.90100000","7.46800000","7.77000000","4558552.85000000",1791763199999,"34992978.37227000",175122,"2172999.63000000","16699678.68350000","0"],[1791763200000,"7.77000000","7.83900000","6.94300000","6.97300000","5750856.55000000",1791849599999,"43122784.52507000",200418,"2617320.14000000","19668818.28101000","0"],[1791849600000,"6.97200000","7.65400000","6.74200000","7.54100000","7621796.16000000",1791935999999,"55673192.03708000",257900,"3821669.38000000","27952769.68958000","0"],[1791936000000,"7.54100000","7.68000000","7.05900000","7.19300000","6512965.39000000",1792022399999,"47489333.69529000",213668,"3515973.70000000","25628558.52327000","0"],[1792022400000,"7.19500000","7.63400000","6.78400000","7.43100000","9051559.06000000",1792108799999,"64913520.36976000",313385,"4137506.79000000","29701507.23402000","0"],[1792108800000,"7.43100000","7.55600000","7.09200000","7.33400000","5067318.05000000",1792195199999,"37377690.09254000",231863,"2550888.98000000","18811586.40630000","0"],[1792195200000,"7.33500000","7.36000000","6.99800000","7.15000000","2837759.75000000",1792281599999,"20403676.97987000",117760,"1513272.65000000","10892162.79772000","0"],[1792281600000,"7.15100000","7.35600000","6.81000000","7.19900000","3400451.79000000",1792367999999,"24165251.09390000",138214,"1524229.36000000","10848020.07156000","0"],[1792368000000,"7.20000000","7.49400000","7.14000000","7.31800000","3774346.57000000",1792454399999,"27631365.81000000",147143,"1890081.57000000","13839751.10939000","0"],[1792454400000,"7.31600000","7.58300000","7.09600000","7.44500000","5270685.03000000",1792540799999,"38619965.96941000",181398,"2653946.90000000","19468992.72645000","0"],[1792540800000,"7.44400000","7.79000000","7.37300000","7.45500000","7066045.73000000",1792627199999,"53430067.41374000",237811,"3668286.35000000","27741163.98986000","0"],[1792627200000,"7.45500000","7.60000000","6.89000000","7.01000000","6487928.48000000",1792713599999,"46270260.52170000",194017,"2849040.05000000","20316867.44433000","0"],[1792713600000,"7.00900000","7.30000000","6.97800000","7.09100000","2472935.77000000",1792799999999,"17687700.60353000",93523,"1251841.17000000","8961221.68458000","0"]]